Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (TSX: SHOP )

79.63 +0.90 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 1509 1509 1479 1480 68,660 -22.10(-1.47%)
May 28, 2021 1510 1536 1500 1502 119,112 +9.60(+0.64%)
May 27, 2021 1490 1516 1468 1493 325,709 -6.58(-0.44%)
May 26, 2021 1515 1535 1492 1499 119,478 +2.72(+0.18%)
May 25, 2021 1526 1542 1485 1497 177,942 +22.90(+1.55%)
May 21, 2021 1474 1474 1474 0 +9.44(+0.64%)
May 20, 2021 1426 1476 1417 1464 154,809 +45.12(+3.18%)
May 19, 2021 1325 1420 1325 1419 216,398 +53.57(+3.92%)
May 18, 2021 1330 1388 1321 1366 161,343 +43.05(+3.25%)
May 17, 2021 1310 1343 1295 1323 88,701 +8.13(+0.62%)
May 14, 2021 1285 1318 1264 1314 118,156 +39.48(+3.10%)
May 13, 2021 1340 1345 1252 1275 169,200 -40.50(-3.08%)
May 12, 2021 1310 1334 1280 1315 138,843 -27.40(-2.04%)
May 11, 2021 1252 1355 1249 1343 203,477 +39.61(+3.04%)
May 10, 2021 1339 1339 1286 1303 234,559 -42.08(-3.13%)
May 07, 2021 1359 1373 1332 1345 162,215 +20.87(+1.58%)
May 06, 2021 1360 1370 1303 1324 190,627 -51.56(-3.75%)
May 05, 2021 1411 1418 1365 1376 152,323 -29.61(-2.11%)
May 04, 2021 1370 1408 1325 1406 163,020 +30.66(+2.23%)
May 03, 2021 1466 1466 1375 1375 165,214 -75.90(-5.23%)
Apr 30, 2021 1490 1502 1444 1451 179,538 -63.43(-4.19%)
Apr 29, 2021 1595 1598 1509 1514 166,396 -75.14(-4.73%)
Apr 28, 2021 1506 1610 1478 1589 325,509 +159.02(+11.12%)
Apr 27, 2021 1451 1451 1408 1430 90,800 -11.10(-0.77%)
Apr 26, 2021 1374 1444 1374 1442 112,831 +67.82(+4.94%)
Apr 23, 2021 1367 1383 1360 1374 97,133 +7.01(+0.51%)
Apr 22, 2021 1440 1445 1366 1367 136,130 -59.27(-4.16%)
Apr 21, 2021 1416 1438 1404 1426 87,416 +9.91(+0.70%)
Apr 20, 2021 1424 1450 1397 1416 109,306 -16.20(-1.13%)
Apr 19, 2021 1497 1502 1432 1432 130,253 -78.06(-5.17%)
Apr 16, 2021 1515 1525 1486 1510 102,682 -1.44(-0.10%)
Apr 15, 2021 1500 1532 1486 1512 111,003 +35.72(+2.42%)
Apr 14, 2021 1564 1569 1472 1476 132,018 -79.51(-5.11%)
Apr 13, 2021 1527 1565 1527 1556 129,435 +47.05(+3.12%)
Apr 12, 2021 1530 1537 1492 1509 140,133 -28.51(-1.85%)
Apr 09, 2021 1521 1547 1495 1537 143,513 +0.19(+0.01%)
Apr 08, 2021 1484 1540 1484 1537 163,917 +74.72(+5.11%)
Apr 07, 2021 1449 1482 1441 1462 96,276 +8.72(+0.60%)
Apr 06, 2021 1447 1480 1435 1453 127,355 +19.02(+1.33%)
Apr 05, 2021 1474 1474 1423 1434 74,476 -13.80(-0.95%)
Apr 01, 2021 1448 1448 1448 0 +60.75(+4.38%)
Mar 31, 2021 1353 1406 1344 1387 224,036 +62.87(+4.75%)
Mar 30, 2021 1295 1355 1288 1325 129,468 +17.36(+1.33%)
Mar 29, 2021 1344 1354 1296 1307 147,702 -26.80(-2.01%)
Mar 26, 2021 1324 1363 1267 1334 264,062 -3.52(-0.26%)
Mar 25, 2021 1378 1390 1328 1338 188,365 -52.94(-3.81%)
Mar 24, 2021 1475 1490 1386 1390 277,294 -71.22(-4.87%)
Mar 23, 2021 1456 1470 1436 1462 114,771 +11.14(+0.77%)
Mar 22, 2021 1400 1453 1399 1451 100,539 +50.56(+3.61%)
Mar 19, 2021 1398 1423 1386 1400 739,960 +1.71(+0.12%)
Mar 18, 2021 1427 1431 1386 1398 158,787 -53.27(-3.67%)
Mar 17, 2021 1400 1463 1372 1452 183,047 +33.69(+2.38%)
Mar 16, 2021 1475 1483 1400 1418 320,438 -27.53(-1.90%)
Mar 15, 2021 1423 1446 1388 1445 115,129 +22.47(+1.58%)
Mar 12, 2021 1405 1429 1373 1423 149,901 -8.62(-0.60%)
Mar 11, 2021 1414 1453 1373 1432 234,587 +53.31(+3.87%)
Mar 10, 2021 1480 1480 1364 1378 235,847 -52.84(-3.69%)
Mar 09, 2021 1412 1451 1394 1431 211,970 +64.55(+4.72%)
Mar 08, 2021 1424 1473 1358 1367 235,294 -65.29(-4.56%)
Mar 05, 2021 1460 1460 1296 1432 471,366 -24.19(-1.66%)
Mar 04, 2021 1520 1542 1413 1456 351,372 -89.04(-5.76%)
Mar 03, 2021 1630 1650 1541 1545 193,938 -108.76(-6.58%)
Mar 02, 2021 1667 1667 1585 1654 237,514 -1.62(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.